Arts Way Manufacturing Co Inc (ARTW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.84615384615 | 1.82 | 1.85 | 1.71 | 43729 | 1.78565033 | CS |
| 4 | -0.34 | -16.2679425837 | 2.09 | 2.29 | 1.71 | 136469 | 1.97898601 | CS |
| 12 | 0.19 | 12.1794871795 | 1.56 | 2.29 | 1.4 | 81014 | 1.98536817 | CS |
| 26 | -0.3 | -14.6341463415 | 2.05 | 2.29 | 1.33 | 40814 | 1.98070818 | CS |
| 52 | -0.51 | -22.5663716814 | 2.26 | 2.47 | 1.33 | 25467 | 2.0013009 | CS |
| 156 | -1.64 | -48.3775811209 | 3.39 | 7.7 | 1.33 | 35533 | 3.64311072 | CS |
| 260 | -0.46 | -20.814479638 | 2.21 | 7.7 | 1.33 | 45192 | 3.18124241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8495 | 1.76 | 20496 |
| 1726871700 | 1.8 | 0.05 | 2.86 | 1.75 | 1.85 | 1.7201 | 70542 |
| 1726785300 | 1.75 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 24666 |
| 1726698900 | 1.75 | -0.06 | -3.31 | 1.81 | 1.82 | 1.7203 | 29690 |
| 1726612500 | 1.81 | 0.02 | 1.12 | 1.75 | 1.8455 | 1.73 | 24523 |
| 1726526100 | 1.7899 | -0.05 | -2.64 | 1.82 | 1.85 | 1.71 | 66695 |
| 1726266900 | 1.8385 | 0.02 | 1.29 | 1.8 | 1.85 | 1.76 | 54183 |
| 1726180500 | 1.815 | -0.03 | -1.36 | 1.8001 | 1.85 | 1.77 | 38963 |
| 1726094100 | 1.84 | -0.01 | -0.54 | 1.82 | 1.87 | 1.82 | 24232 |
| 1726007700 | 1.85 | -0.08 | -4.15 | 1.88 | 1.92 | 1.82 | 75782 |
| 1725921300 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.86 | 40391 |
| 1725662100 | 1.95 | 0.01 | 0.52 | 1.94 | 2.0299 | 1.86 | 105038 |
| 1725575700 | 1.94 | -0.05 | -2.51 | 1.932 | 1.98 | 1.85 | 97288 |
| 1725489300 | 1.99 | 0.01 | 0.51 | 1.97 | 2.0299999 | 1.87 | 150256 |
| 1725402900 | 1.98 | -0.09 | -4.35 | 2.0299999 | 2.05 | 1.8539 | 184607 |
| 1725057300 | 2.07 | 0.03 | 1.47 | 2.02 | 2.13 | 2.02 | 117681 |
| 1724970900 | 2.04 | -0.02 | -0.97 | 2.12 | 2.29 | 2 | 347025 |
| 1724884500 | 2.06 | 0.01 | 0.49 | 2.07 | 2.21 | 1.91 | 369682 |
| 1724798100 | 2.05 | 0.06 | 3.02 | 2.02 | 2.08 | 1.9249 | 154222 |
| 1724711700 | 1.99 | -0.13 | -6.13 | 2.09 | 2.14 | 1.83 | 593106 |
| 1724452500 | 2.12 | 0.23 | 12.18 | 1.9 | 2.24 | 1.66 | 1410201 |
| 1724366100 | 1.8899 | 0.29 | 18.12 | 1.52 | 1.94 | 1.52 | 413863 |
| 1724279700 | 1.6 | 0.08 | 5.26 | 1.52 | 1.61 | 1.52 | 11250 |
| 1724193300 | 1.52 | -0.04 | -2.56 | 1.56 | 1.5992 | 1.4987 | 3849 |
| 1724106900 | 1.5599 | 0.09 | 6.00 | 1.49 | 1.57 | 1.45 | 14958 |
| 1723847700 | 1.4716 | 0.03 | 2.19 | 1.4645 | 1.4716 | 1.46 | 1151 |
| 1723761300 | 1.44 | 0 | 0.00 | 1.49 | 1.49 | 1.44 | 94 |
| 1723674900 | 1.44 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 205 |
| 1723588500 | 1.44 | -0.01 | -0.69 | 1.4261 | 1.44 | 1.4261 | 981 |
| 1723502100 | 1.45 | 0.02 | 1.41 | 1.42 | 1.45 | 1.4 | 2329 |
| 1723242900 | 1.4299 | 0.01 | 0.70 | 1.44 | 1.44 | 1.41 | 3475 |
| 1723156500 | 1.42 | 0.01 | 0.70 | 1.4499 | 1.4499 | 1.42 | 3513 |
| 1723070100 | 1.4101 | -0.01 | -0.70 | 1.4 | 1.47 | 1.4 | 7917 |
| 1722983700 | 1.42 | -0.03 | -2.07 | 1.41 | 1.43 | 1.41 | 1292 |
| 1722897300 | 1.45 | -0.03 | -2.03 | 1.43 | 1.45 | 1.43 | 1157 |
| 1722638100 | 1.48 | -0.02 | -1.33 | 1.473 | 1.5101 | 1.473 | 6381 |
| 1722551700 | 1.5 | 0.06 | 4.17 | 1.5230999 | 1.58 | 1.5 | 1038 |
| 1722465300 | 1.44 | -0.08 | -5.26 | 1.53 | 1.5875 | 1.44 | 13894 |
| 1722378900 | 1.52 | 0.01 | 0.66 | 1.49 | 1.5501 | 1.49 | 5833 |
| 1722292500 | 1.51 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5 | 10258 |
| 1722033300 | 1.5199 | -0.03 | -1.94 | 1.52 | 1.52 | 1.51 | 267 |
| 1721946900 | 1.55 | 0.1 | 6.90 | 1.47 | 1.55 | 1.47 | 477 |
| 1721860500 | 1.45 | -0.09 | -5.84 | 1.5899 | 1.66 | 1.45 | 48280 |
| 1721774100 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 1078 |
| 1721687700 | 1.54 | 0.01 | 0.33 | 1.54 | 1.57 | 1.54 | 1081 |
| 1721428500 | 1.535 | 0.01 | 0.99 | 1.51 | 1.535 | 1.51 | 844 |
| 1721342100 | 1.52 | 0 | 0.00 | 1.53 | 1.53 | 1.52 | 328 |
| 1721255700 | 1.52 | 0.04 | 2.70 | 1.51 | 1.52 | 1.51 | 2096 |
| 1721169300 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.46 | 8559 |
| 1721082900 | 1.5 | -0.02 | -1.43 | 1.56 | 1.6299999 | 1.45 | 51772 |
| 1720823700 | 1.5218 | -0.04 | -2.44 | 1.54 | 1.5884 | 1.5201 | 4716 |
| 1720737300 | 1.5598 | 0.07 | 4.68 | 1.5598 | 1.5598 | 1.5598 | 1372 |
| 1720650900 | 1.49 | -0.04 | -2.30 | 1.58 | 1.59 | 1.49 | 5715 |
| 1720564500 | 1.525 | -0.13 | -7.58 | 1.58 | 1.58 | 1.42 | 6222 |
| 1720478100 | 1.65 | -0.02 | -1.09 | 1.66 | 1.7 | 1.54 | 9652 |
| 1720218900 | 1.6681 | 0.07 | 4.26 | 1.57 | 1.7 | 1.57 | 9684 |
| 1720040640 | 1.6 | 0.06 | 3.90 | 1.57 | 1.6599 | 1.57 | 11640 |
| 1719959700 | 1.54 | -0.01 | -0.65 | 1.55 | 1.6299999 | 1.5 | 26673 |
| 1719873300 | 1.55 | -0.01 | -0.64 | 1.56 | 1.57 | 1.55 | 1092 |
| 1719614100 | 1.56 | 0.03 | 1.96 | 1.53 | 1.61 | 1.53 | 3397 |
| 1719527700 | 1.53 | -0.03 | -1.73 | 1.5786 | 1.5786 | 1.53 | 2161 |
| 1719441300 | 1.557 | 0.03 | 1.76 | 1.535 | 1.6133 | 1.535 | 2254 |
| 1719354900 | 1.53 | 0 | 0.00 | 1.57 | 1.57 | 1.4947999 | 3161 |
| 1719268500 | 1.53 | 0 | 0.00 | 1.5 | 1.55 | 1.33 | 20198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
